Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.73 | 27.84 | 27.51 | 27.84 | 339,312 | +0.16(+0.57%) |
Jun 29, 2006 | 27.40 | 27.69 | 27.29 | 27.69 | 185,245 | +0.36(+1.30%) |
Jun 28, 2006 | 27.33 | 27.40 | 27.05 | 27.33 | 195,570 | +0.04(+0.16%) |
Jun 27, 2006 | 27.46 | 27.46 | 27.17 | 27.29 | 224,926 | -0.23(-0.83%) |
Jun 26, 2006 | 27.30 | 27.53 | 27.16 | 27.51 | 161,153 | +0.26(+0.96%) |
Jun 23, 2006 | 27.02 | 27.27 | 26.96 | 27.25 | 166,822 | +0.11(+0.42%) |
Jun 22, 2006 | 27.30 | 27.31 | 27.02 | 27.14 | 315,828 | -0.28(-1.03%) |
Jun 21, 2006 | 27.15 | 27.54 | 27.13 | 27.42 | 143,135 | +0.18(+0.67%) |
Jun 20, 2006 | 27.12 | 27.40 | 27.12 | 27.24 | 232,012 | +0.09(+0.35%) |
Jun 19, 2006 | 27.27 | 27.31 | 27.07 | 27.14 | 164,797 | -0.14(-0.52%) |
Jun 16, 2006 | 27.56 | 27.56 | 27.07 | 27.29 | 150,018 | -0.19(-0.68%) |
Jun 15, 2006 | 27.14 | 27.55 | 27.12 | 27.47 | 143,337 | +0.43(+1.59%) |
Jun 14, 2006 | 27.16 | 27.20 | 26.84 | 27.04 | 202,656 | -0.06(-0.24%) |
Jun 13, 2006 | 27.42 | 27.59 | 27.02 | 27.11 | 314,613 | -0.52(-1.89%) |
Jun 12, 2006 | 28.09 | 28.11 | 27.61 | 27.63 | 154,877 | -0.44(-1.58%) |
Jun 09, 2006 | 28.17 | 28.32 | 27.94 | 28.08 | 162,570 | -0.11(-0.40%) |
Jun 08, 2006 | 28.25 | 28.47 | 27.91 | 28.19 | 389,926 | +0.01(+0.04%) |
Jun 07, 2006 | 27.86 | 28.30 | 27.86 | 28.18 | 268,049 | +0.32(+1.13%) |
Jun 06, 2006 | 27.63 | 27.87 | 27.55 | 27.86 | 281,613 | +0.31(+1.11%) |
Jun 05, 2006 | 28.00 | 28.00 | 27.50 | 27.56 | 339,920 | -0.44(-1.57%) |
Jun 02, 2006 | 28.34 | 28.57 | 27.95 | 28.00 | 248,208 | -0.34(-1.19%) |
Jun 01, 2006 | 27.66 | 28.34 | 27.66 | 28.33 | 273,312 | +0.70(+2.52%) |
May 31, 2006 | 27.50 | 27.80 | 27.49 | 27.64 | 610,398 | +0.17(+0.63%) |
May 30, 2006 | 28.15 | 28.15 | 27.44 | 27.46 | 561,405 | -0.70(-2.47%) |
May 26, 2006 | 28.36 | 28.36 | 28.02 | 28.16 | 384,460 | -0.22(-0.78%) |
May 25, 2006 | 28.40 | 28.53 | 28.17 | 28.38 | 303,883 | +0.05(+0.19%) |
May 24, 2006 | 28.39 | 28.52 | 28.12 | 28.33 | 288,699 | -0.06(-0.21%) |
May 23, 2006 | 28.78 | 28.78 | 28.39 | 28.39 | 177,754 | -0.33(-1.14%) |
May 22, 2006 | 28.59 | 28.85 | 28.47 | 28.71 | 197,392 | +0.02(+0.07%) |
May 19, 2006 | 28.74 | 28.89 | 28.57 | 28.69 | 288,497 | -0.02(-0.07%) |
May 18, 2006 | 28.72 | 28.94 | 28.46 | 28.71 | 268,454 | -0.04(-0.14%) |
May 17, 2006 | 28.54 | 29.09 | 28.54 | 28.75 | 489,938 | +0.21(+0.73%) |
May 16, 2006 | 28.45 | 28.71 | 28.40 | 28.54 | 945,865 | +0.12(+0.42%) |
May 15, 2006 | 28.33 | 28.58 | 28.33 | 28.43 | 738,957 | +0.03(+0.10%) |
May 12, 2006 | 28.42 | 28.67 | 28.35 | 28.40 | 712,435 | -0.15(-0.52%) |
May 11, 2006 | 28.70 | 28.80 | 28.51 | 28.54 | 356,926 | -0.22(-0.76%) |
May 10, 2006 | 28.60 | 28.89 | 28.51 | 28.76 | 611,613 | +0.08(+0.29%) |
May 09, 2006 | 28.36 | 28.90 | 28.36 | 28.68 | 657,570 | +0.31(+1.10%) |
May 08, 2006 | 28.55 | 28.63 | 28.33 | 28.37 | 393,165 | -0.04(-0.16%) |
May 05, 2006 | 27.17 | 28.97 | 27.17 | 28.41 | 856,583 | +0.97(+3.55%) |
May 04, 2006 | 26.99 | 27.44 | 26.92 | 27.44 | 301,049 | +0.51(+1.89%) |
May 03, 2006 | 26.76 | 27.11 | 26.75 | 26.93 | 319,472 | +0.15(+0.55%) |
May 02, 2006 | 26.68 | 27.02 | 26.68 | 26.78 | 297,404 | +0.15(+0.57%) |
May 01, 2006 | 26.32 | 26.83 | 26.24 | 26.63 | 329,595 | +0.27(+1.01%) |
Apr 28, 2006 | 26.67 | 26.78 | 26.29 | 26.36 | 539,540 | -0.34(-1.26%) |
Apr 27, 2006 | 26.68 | 27.03 | 26.53 | 26.70 | 353,282 | +0.02(+0.07%) |
Apr 26, 2006 | 26.77 | 27.06 | 26.63 | 26.68 | 320,889 | +0.01(+0.02%) |
Apr 25, 2006 | 26.94 | 26.99 | 26.58 | 26.67 | 628,214 | -0.27(-1.01%) |
Apr 24, 2006 | 27.09 | 27.15 | 26.88 | 26.94 | 184,840 | -0.13(-0.49%) |
Apr 21, 2006 | 27.09 | 27.15 | 26.93 | 27.08 | 250,638 | +0.11(+0.42%) |
Apr 20, 2006 | 26.79 | 27.02 | 26.69 | 26.96 | 225,736 | +0.16(+0.59%) |
Apr 19, 2006 | 26.60 | 27.04 | 26.58 | 26.81 | 284,043 | +0.23(+0.87%) |
Apr 18, 2006 | 26.61 | 26.77 | 26.39 | 26.57 | 288,901 | -0.03(-0.11%) |
Apr 17, 2006 | 26.58 | 26.73 | 26.49 | 26.60 | 157,509 | -0.01(-0.04%) |
Apr 13, 2006 | 26.68 | 26.80 | 26.46 | 26.61 | 285,460 | -0.06(-0.24%) |
Apr 12, 2006 | 26.23 | 26.82 | 26.23 | 26.68 | 374,944 | +0.42(+1.62%) |
Apr 11, 2006 | 26.24 | 26.31 | 25.90 | 26.25 | 685,914 | +0.01(+0.04%) |
Apr 10, 2006 | 26.33 | 26.36 | 26.13 | 26.24 | 254,687 | -0.13(-0.51%) |
Apr 07, 2006 | 26.75 | 26.79 | 26.36 | 26.38 | 393,570 | -0.31(-1.15%) |
Apr 06, 2006 | 26.63 | 26.76 | 26.44 | 26.68 | 553,509 | -0.02(-0.07%) |
Apr 05, 2006 | 26.60 | 26.79 | 26.44 | 26.70 | 421,711 | +0.09(+0.35%) |
Apr 04, 2006 | 26.82 | 27.17 | 26.60 | 26.61 | 704,337 | -0.52(-1.93%) |